Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.829 | 6.839 | 6.525 | 6.539 | 2,249,465 | -0.29(-4.25%) |
May 28, 2015 | 6.704 | 6.839 | 6.684 | 6.829 | 1,181,743 | +0.13(+1.88%) |
May 27, 2015 | 6.462 | 6.752 | 6.452 | 6.704 | 1,347,459 | +0.28(+4.29%) |
May 26, 2015 | 6.530 | 6.568 | 6.351 | 6.428 | 1,052,974 | -0.15(-2.28%) |
May 22, 2015 | 6.530 | 6.578 | 6.578 | 6.578 | 912,299 | +0.04(+0.59%) |
May 21, 2015 | 6.578 | 6.617 | 6.491 | 6.539 | 776,893 | -0.07(-1.02%) |
May 20, 2015 | 6.694 | 6.723 | 6.588 | 6.607 | 803,390 | -0.04(-0.58%) |
May 19, 2015 | 6.771 | 6.800 | 6.617 | 6.646 | 897,539 | -0.10(-1.51%) |
May 18, 2015 | 6.878 | 6.878 | 6.684 | 6.747 | 1,127,361 | -0.13(-1.90%) |
May 15, 2015 | 6.762 | 6.916 | 6.742 | 6.878 | 774,213 | +0.13(+1.86%) |
May 14, 2015 | 6.791 | 6.810 | 6.684 | 6.752 | 986,122 | +0.02(+0.36%) |
May 13, 2015 | 6.694 | 6.820 | 6.684 | 6.728 | 1,266,773 | +0.05(+0.80%) |
May 12, 2015 | 6.704 | 6.781 | 6.597 | 6.675 | 1,042,699 | -0.07(-1.00%) |
May 11, 2015 | 6.810 | 6.829 | 6.684 | 6.742 | 1,170,726 | -0.05(-0.71%) |
May 08, 2015 | 6.800 | 6.820 | 6.655 | 6.791 | 1,446,506 | +0.09(+1.30%) |
May 07, 2015 | 6.384 | 6.733 | 6.355 | 6.704 | 1,723,201 | +0.31(+4.84%) |
May 06, 2015 | 6.626 | 6.636 | 6.365 | 6.394 | 2,924,426 | -0.19(-2.94%) |
May 05, 2015 | 6.829 | 6.887 | 6.452 | 6.588 | 2,874,719 | -0.30(-4.35%) |
May 04, 2015 | 6.907 | 6.997 | 6.878 | 6.887 | 1,293,912 | -0.04(-0.56%) |
May 01, 2015 | 6.839 | 6.984 | 6.839 | 6.926 | 1,494,477 | +0.13(+1.85%) |
Apr 30, 2015 | 6.829 | 6.965 | 6.781 | 6.800 | 2,282,054 | -0.08(-1.13%) |
Apr 29, 2015 | 7.149 | 7.158 | 6.820 | 6.878 | 2,472,164 | -0.34(-4.69%) |
Apr 28, 2015 | 7.245 | 7.361 | 6.791 | 7.216 | 5,575,565 | -0.46(-6.05%) |
Apr 27, 2015 | 7.864 | 7.980 | 7.545 | 7.681 | 2,544,859 | -0.18(-2.34%) |
Apr 24, 2015 | 8.242 | 8.242 | 7.700 | 7.864 | 2,102,814 | -0.39(-4.69%) |
Apr 23, 2015 | 8.126 | 8.382 | 7.981 | 8.251 | 1,355,395 | +0.06(+0.71%) |
Apr 22, 2015 | 8.039 | 8.290 | 8.039 | 8.193 | 1,353,898 | +0.16(+2.05%) |
Apr 21, 2015 | 8.145 | 8.164 | 8.000 | 8.029 | 1,039,635 | -0.05(-0.60%) |
Apr 20, 2015 | 8.126 | 8.164 | 8.039 | 8.077 | 795,304 | +0.01(+0.12%) |
Apr 17, 2015 | 8.184 | 8.184 | 7.942 | 8.068 | 973,139 | -0.16(-2.00%) |
Apr 16, 2015 | 8.425 | 8.445 | 8.222 | 8.232 | 776,822 | -0.25(-2.96%) |
Apr 15, 2015 | 8.406 | 8.557 | 8.301 | 8.484 | 905,585 | +0.15(+1.74%) |
Apr 14, 2015 | 8.464 | 8.542 | 8.213 | 8.338 | 870,738 | -0.16(-1.93%) |
Apr 13, 2015 | 8.706 | 8.783 | 8.493 | 8.503 | 1,090,235 | +0.00(+0.00%) |
Apr 10, 2015 | 8.425 | 8.609 | 8.425 | 8.503 | 718,135 | +0.14(+1.62%) |
Apr 09, 2015 | 8.358 | 8.445 | 8.232 | 8.367 | 1,279,472 | +0.01(+0.12%) |
Apr 08, 2015 | 8.174 | 8.372 | 8.155 | 8.358 | 1,067,710 | +0.18(+2.25%) |
Apr 07, 2015 | 8.329 | 8.377 | 8.164 | 8.174 | 1,115,272 | -0.17(-2.09%) |
Apr 06, 2015 | 8.435 | 8.474 | 8.319 | 8.348 | 921,365 | -0.12(-1.37%) |
Apr 02, 2015 | 8.542 | 8.464 | 8.464 | 8.464 | 1,143,242 | +0.02(+0.23%) |
Apr 01, 2015 | 8.551 | 8.580 | 8.290 | 8.445 | 1,159,612 | -0.10(-1.19%) |
Mar 31, 2015 | 8.580 | 8.706 | 8.532 | 8.546 | 1,287,044 | -0.05(-0.62%) |
Mar 30, 2015 | 8.455 | 8.687 | 8.367 | 8.600 | 2,094,716 | +0.25(+3.01%) |
Mar 27, 2015 | 8.126 | 8.425 | 8.087 | 8.348 | 1,306,560 | +0.19(+2.37%) |
Mar 26, 2015 | 8.106 | 8.193 | 7.874 | 8.155 | 1,295,309 | -0.04(-0.47%) |
Mar 25, 2015 | 8.919 | 8.919 | 8.145 | 8.193 | 2,318,166 | -0.69(-7.73%) |
Mar 24, 2015 | 8.919 | 9.045 | 8.851 | 8.880 | 1,030,894 | -0.02(-0.27%) |
Mar 23, 2015 | 8.996 | 9.083 | 8.822 | 8.904 | 1,286,436 | -0.09(-1.02%) |
Mar 20, 2015 | 8.938 | 9.054 | 8.812 | 8.996 | 1,208,695 | +0.15(+1.69%) |
Mar 19, 2015 | 8.764 | 8.861 | 8.725 | 8.846 | 750,681 | +0.00(+0.05%) |
Mar 18, 2015 | 8.861 | 8.924 | 8.624 | 8.841 | 1,252,251 | -0.09(-0.98%) |
Mar 17, 2015 | 8.958 | 8.958 | 8.745 | 8.929 | 902,875 | -0.12(-1.28%) |
Mar 16, 2015 | 8.909 | 9.045 | 8.783 | 9.045 | 1,120,636 | +0.16(+1.85%) |
Mar 13, 2015 | 8.958 | 9.083 | 8.716 | 8.880 | 1,131,236 | -0.05(-0.54%) |
Mar 12, 2015 | 8.880 | 9.020 | 8.832 | 8.929 | 918,796 | -0.04(-0.43%) |
Mar 11, 2015 | 9.016 | 9.209 | 8.870 | 8.967 | 1,503,820 | -0.01(-0.11%) |
Mar 10, 2015 | 8.909 | 9.035 | 8.764 | 8.977 | 1,536,934 | -0.06(-0.64%) |
Mar 09, 2015 | 9.286 | 9.412 | 9.006 | 9.035 | 2,113,424 | -0.22(-2.40%) |
Mar 06, 2015 | 9.461 | 9.586 | 9.238 | 9.257 | 917,890 | -0.27(-2.84%) |
Mar 05, 2015 | 9.403 | 9.606 | 9.306 | 9.528 | 1,436,234 | +0.17(+1.86%) |
Mar 04, 2015 | 9.470 | 9.499 | 9.267 | 9.354 | 1,117,609 | -0.15(-1.53%) |
Mar 03, 2015 | 9.577 | 9.799 | 9.451 | 9.499 | 1,884,936 | -0.09(-0.91%) |